Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.86	22.64	22.35	22.64	2,000	+0.78(+3.55%)
Nov 29, 2007	22.11	21.87	21.86	21.86	1,220	-0.25(-1.14%)
Nov 28, 2007	22.11	22.11	21.43	22.11	10,830	+0.80(+3.76%)
Nov 27, 2007	21.31	21.40	21.10	21.31	4,050	-0.33(-1.53%)
Nov 26, 2007	21.64	21.91	21.64	21.64	7,655	-0.23(-1.05%)
Nov 23, 2007	21.57	21.87	21.87	21.87	1,100	+0.31(+1.42%)
Nov 21, 2007	21.53	21.57	21.33	21.57	8,250	+0.04(+0.18%)
Nov 20, 2007	21.53	22.00	21.44	21.53	86,930	-0.37(-1.71%)
Nov 19, 2007	21.90	21.95	21.66	21.90	33,740	+0.31(+1.44%)
Nov 16, 2007	21.59	22.13	21.59	21.59	6,550	-0.19(-0.87%)
Nov 15, 2007	21.78	22.42	21.78	21.78	12,650	-0.41(-1.86%)
Nov 14, 2007	22.40	23.02	22.19	22.19	6,800	-0.21(-0.92%)
Nov 13, 2007	21.82	22.42	22.03	22.40	2,500	+0.58(+2.65%)
Nov 12, 2007	21.82	21.98	21.76	21.82	6,120	-0.76(-3.36%)
Nov 09, 2007	22.58	22.72	22.54	22.58	7,090	-0.24(-1.06%)
Nov 08, 2007	22.82	23.03	22.76	22.82	3,450	-0.76(-3.23%)
Nov 07, 2007	23.58	23.58	23.58	23.58	1,100	-0.42(-1.75%)
Nov 06, 2007	24.00	24.11	23.91	24.00	3,930	+0.08(+0.34%)
Nov 05, 2007	23.92	24.05	23.85	23.92	5,870	+0.00(+0.00%)
Nov 02, 2007	23.92	24.40	2.420	23.92	7,950	-0.27(-1.12%)
Nov 01, 2007	24.19	24.49	24.19	24.19	4,410	-0.50(-2.04%)
Oct 31, 2007	24.41	24.69	24.33	24.69	2,830	+0.28(+1.14%)
Oct 30, 2007	24.61	24.59	24.37	24.41	2,370	-0.20(-0.83%)
Oct 29, 2007	24.23	24.61	24.05	24.61	2,300	+0.38(+1.59%)
Oct 26, 2007	24.23	24.44	24.23	24.23	5,730	-0.28(-1.15%)
Oct 25, 2007	24.51	24.58	23.95	24.51	5,570	+0.88(+3.74%)
Oct 24, 2007	24.00	23.63	23.60	23.63	470	-0.38(-1.56%)
Oct 23, 2007	24.00	24.10	23.89	24.00	2,320	-0.57(-2.34%)
Oct 19, 2007	24.58	24.62	24.55	24.58	2,830	+0.09(+0.38%)
Oct 18, 2007	24.49	24.50	24.28	24.49	2,490	+0.14(+0.56%)
Oct 17, 2007	24.35	24.52	24.34	24.35	2,820	+0.04(+0.15%)
Oct 16, 2007	24.31	25.00	24.31	24.31	2,480	-1.04(-4.11%)
Oct 15, 2007	25.36	25.41	25.36	25.36	710	-0.44(-1.71%)
Oct 12, 2007	25.80	26.06	25.77	25.80	2,050	-0.08(-0.31%)
Oct 11, 2007	25.88	26.14	25.88	25.88	2,750	-0.11(-0.42%)
Oct 10, 2007	25.98	26.01	25.97	25.98	680	+0.29(+1.15%)
Oct 09, 2007	25.69	25.91	25.65	25.69	15,660	-0.32(-1.22%)
Oct 08, 2007	26.01	26.01	26.01	26.01	0	+0.00(+0.00%)
Oct 05, 2007	26.01	26.11	25.65	26.01	7,930	+0.62(+2.44%)
Oct 04, 2007	25.47	25.69	25.39	25.39	6,470	-0.08(-0.31%)
Oct 03, 2007	25.47	25.47	24.97	25.47	9,300	+0.23(+0.92%)
Oct 02, 2007	25.23	25.23	24.91	25.23	3,850	+0.22(+0.87%)
Oct 01, 2007	25.12	25.02	25.02	25.02	1,340	-0.10(-0.41%)
Sep 28, 2007	25.12	25.12	24.83	25.12	1,230	+0.14(+0.55%)
Sep 27, 2007	24.50	24.98	24.82	24.98	4,270	+0.48(+1.96%)
Sep 26, 2007	24.11	24.53	23.88	24.50	2,040	+0.39(+1.61%)
Sep 25, 2007	24.11	24.11	23.61	24.11	3,740	+0.30(+1.26%)
Sep 24, 2007	23.81	23.81	23.60	23.81	4,410	+0.06(+0.24%)
Sep 21, 2007	23.63	23.80	23.35	23.75	7,675	+0.12(+0.53%)
Sep 20, 2007	23.63	23.69	23.53	23.63	5,660	+0.28(+1.18%)
Sep 19, 2007	23.35	23.43	22.94	23.35	4,460	+0.40(+1.72%)
Sep 18, 2007	22.17	22.96	22.02	22.96	18,230	+0.79(+3.55%)
Sep 17, 2007	22.17	22.23	22.03	22.17	4,660	-0.02(-0.09%)
Sep 14, 2007	22.19	22.23	22.09	22.19	8,310	-0.07(-0.30%)
Sep 13, 2007	22.26	22.36	21.99	22.26	2,100	+0.05(+0.22%)
Sep 12, 2007	22.03	22.21	21.99	22.21	6,210	+0.18(+0.80%)
Sep 11, 2007	22.03	22.05	21.93	22.03	4,430	+0.37(+1.73%)
Sep 10, 2007	21.66	21.78	21.43	21.66	7,380	-0.03(-0.14%)
Sep 07, 2007	21.69	21.74	21.57	21.69	2,040	-0.69(-3.10%)
Sep 06, 2007	22.34	22.54	22.38	22.38	8,680	+0.04(+0.19%)
Sep 05, 2007	22.34	22.63	22.34	22.34	2,600	-0.34(-1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.